Mercados españoles abiertos en 5 hrs 56 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.419,77 -415,33 (-1,07%) Dólar/Euro
1,0750 -0,0008 (-0,08%) Petróleo Brent
82,98 -0,18 (-0,22%) Bitcoin EUR
58.215,38 -883,21 (-1,49%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:210.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510C00210000 | 2024-05-03 10:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.22 | 0.00 | - | 27 | 49 | 80.86% |
| MPC240517C00210000 | 2024-05-03 3:07PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 17 | 692 | 39.45% |
| MPC240524C00210000 | 2024-05-06 11:24AM EDT | 2024-05-24 | 0.07 | 0.02 | 0.07 | 0.00 | - | 3 | 23 | 31.74% |
| MPC240531C00210000 | 2024-05-01 11:13AM EDT | 2024-05-31 | 0.21 | 0.03 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| MPC240607C00210000 | 2024-05-03 11:54AM EDT | 2024-06-07 | 0.24 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 30.76% |
| MPC240621C00210000 | 2024-05-07 3:37PM EDT | 2024-06-21 | 0.39 | 0.35 | 0.44 | -0.16 | -29.09% | 20 | 1,875 | 26.76% |
| MPC240719C00210000 | 2024-05-07 1:36PM EDT | 2024-07-19 | 1.21 | 1.07 | 1.16 | -0.32 | -20.92% | 23 | 302 | 26.58% |
| MPC240920C00210000 | 2024-05-07 2:54PM EDT | 2024-09-20 | 3.60 | 3.30 | 3.65 | -0.70 | -16.28% | 1 | 462 | 28.42% |
| MPC241018C00210000 | 2024-05-07 12:48PM EDT | 2024-10-18 | 4.85 | 4.60 | 4.80 | -1.15 | -19.17% | 1 | 203 | 28.96% |
| MPC241220C00210000 | 2024-05-07 10:08AM EDT | 2024-12-20 | 7.93 | 7.35 | 7.55 | +0.41 | +5.45% | 2 | 66 | 30.34% |
| MPC250117C00210000 | 2024-05-03 12:46PM EDT | 2025-01-17 | 9.20 | 8.55 | 8.80 | -0.40 | -4.17% | 1 | 312 | 30.94% |
| MPC250620C00210000 | 2024-04-24 11:34AM EDT | 2025-06-20 | 24.50 | 14.00 | 14.50 | 0.00 | - | 123 | 98 | 32.37% |
| MPC251219C00210000 | 2024-04-29 10:19AM EDT | 2025-12-19 | 31.97 | 19.20 | 19.95 | 0.00 | - | 1 | 12 | 32.98% |
| MPC260116C00210000 | 2024-05-01 9:57AM EDT | 2026-01-16 | 21.85 | 20.10 | 20.70 | 0.00 | - | 1 | 21 | 33.03% |
| MPC261218C00210000 | 2024-05-01 12:05PM EDT | 2026-12-18 | 27.00 | 27.10 | 28.75 | 0.00 | - | 2 | 6 | 33.50% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MPC240510P00210000 | 2024-05-03 11:14AM EDT | 2024-05-10 | 30.00 | 27.30 | 31.00 | 0.00 | - | 1 | 1 | 75.59% |
| MPC240517P00210000 | 2024-05-07 9:50AM EDT | 2024-05-17 | 28.65 | 27.90 | 31.50 | +0.76 | +2.72% | 1 | 346 | 61.28% |
| MPC240524P00210000 | 2024-04-10 10:38AM EDT | 2024-05-24 | 6.87 | 27.90 | 31.70 | 0.00 | - | - | 6 | 71.05% |
| MPC240531P00210000 | 2024-05-03 12:27PM EDT | 2024-05-31 | 28.58 | 28.20 | 31.75 | 0.00 | - | 1 | 12 | 60.21% |
| MPC240621P00210000 | 2024-05-06 3:33PM EDT | 2024-06-21 | 27.84 | 28.00 | 31.75 | 0.00 | - | 8 | 549 | 43.97% |
| MPC240719P00210000 | 2024-05-06 12:34PM EDT | 2024-07-19 | 27.55 | 29.40 | 32.00 | 0.00 | - | 4 | 235 | 35.66% |
| MPC240920P00210000 | 2024-04-30 1:29PM EDT | 2024-09-20 | 29.17 | 29.95 | 32.35 | 0.00 | - | 1 | 104 | 27.27% |
| MPC241018P00210000 | 2024-04-30 12:16PM EDT | 2024-10-18 | 28.00 | 30.40 | 33.55 | 0.00 | - | 31 | 42 | 28.12% |
| MPC241220P00210000 | 2024-05-06 12:34PM EDT | 2024-12-20 | 31.65 | 32.45 | 33.70 | 0.00 | - | 1 | 9 | 24.24% |
| MPC250117P00210000 | 2024-04-24 1:53PM EDT | 2025-01-17 | 24.60 | 32.45 | 34.65 | 0.00 | - | 4 | 102 | 24.82% |
| MPC250620P00210000 | 2024-04-09 2:05PM EDT | 2025-06-20 | 24.55 | 35.55 | 37.70 | 0.00 | - | 16 | 39 | 24.20% |
| MPC251219P00210000 | 2024-04-09 11:47AM EDT | 2025-12-19 | 28.25 | 39.05 | 40.90 | 0.00 | - | 2 | 2 | 23.91% |
| MPC260116P00210000 | 2024-04-05 11:55AM EDT | 2026-01-16 | 26.15 | 37.85 | 40.60 | 0.00 | - | 2 | 2 | 23.02% |
© 2024 Yahoo. Todos los derechos reservados.